Nasdaq, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	71.580	71.960	71.480	71.490	20.655	1,980,600
2017-06-29	72.000	72.140	71.250	71.540	20.670	2,292,900
2017-06-28	70.940	71.840	70.790	71.630	20.696	2,075,400
2017-06-27	70.370	70.970	70.300	70.680	20.421	1,747,500
2017-06-26	69.930	70.380	69.810	70.300	20.311	2,456,400
2017-06-23	69.670	69.960	69.580	69.860	20.184	2,694,000
2017-06-22	69.760	69.870	69.450	69.530	20.089	1,256,700
2017-06-21	70.400	70.430	69.570	69.760	20.155	1,884,900
2017-06-20	70.950	71.040	70.170	70.270	20.303	2,626,500
2017-06-19	71.410	71.450	70.970	71.140	20.554	2,583,300
2017-06-16	70.540	71.190	70.540	71.160	20.560	3,927,900
2017-06-15	70.870	71.050	70.550	70.950	20.499	3,888,900
2017-06-14	71.040	71.420	70.860	71.050	20.528	4,316,400
2017-06-13	70.480	71.930	70.480	71.490	20.545	2,797,800
2017-06-12	70.460	70.880	70.310	70.400	20.232	3,060,300
2017-06-09	70.810	70.810	70.280	70.540	20.272	3,362,100
2017-06-08	69.610	70.490	69.610	70.210	20.177	2,931,000
2017-06-07	68.540	69.650	68.350	69.600	20.002	2,572,500
2017-06-06	67.720	68.320	67.500	68.260	19.617	1,890,000
2017-06-05	67.510	68.480	67.510	67.870	19.505	1,815,300
2017-06-02	68.020	68.020	67.370	67.500	19.399	1,565,400
2017-06-01	68.050	68.130	67.380	67.870	19.505	2,098,200
2017-05-31	67.680	68.060	67.290	67.650	19.442	3,444,900
2017-05-30	67.480	67.710	67.200	67.420	19.376	1,856,700
2017-05-26	68.150	68.300	67.540	67.580	19.422	1,684,800
2017-05-25	67.670	68.330	67.620	68.190	19.597	1,234,200
2017-05-24	68.160	68.320	67.660	67.670	19.447	1,627,500
2017-05-23	67.970	68.140	67.680	67.930	19.522	1,282,500
2017-05-22	67.700	67.990	67.370	67.910	19.516	2,055,900
2017-05-19	66.790	67.510	66.610	67.440	19.381	2,812,500
2017-05-18	66.740	66.930	65.980	66.740	19.180	4,235,700
2017-05-17	66.770	67.220	66.620	66.730	19.177	2,482,200
2017-05-16	67.750	67.840	67.250	67.370	19.361	2,300,400
2017-05-15	67.440	68.070	67.440	67.770	19.476	2,518,800
2017-05-12	67.010	67.730	66.970	67.550	19.413	3,203,100
2017-05-11	66.750	67.330	66.280	67.200	19.312	4,079,700
2017-05-10	66.660	66.820	65.980	66.750	19.183	2,952,300
2017-05-09	67.180	67.400	66.730	66.750	19.183	3,559,200
2017-05-08	67.900	68.030	66.740	67.030	19.263	2,948,400
2017-05-05	67.960	68.070	67.530	67.910	19.516	1,737,300
2017-05-04	68.100	68.100	67.300	67.960	19.531	2,550,000
2017-05-03	68.340	68.530	67.280	67.810	19.488	3,640,500
2017-05-02	68.450	68.640	68.020	68.360	19.646	1,711,500
2017-05-01	69.240	69.240	68.430	68.440	19.669	1,880,100
2017-04-28	68.650	69.020	68.360	68.870	19.792	3,080,400
2017-04-27	69.420	69.520	68.280	68.670	19.735	4,683,600
2017-04-26	70.220	70.540	68.930	69.540	19.985	5,620,500
2017-04-25	70.880	70.970	70.440	70.530	20.269	2,281,500
2017-04-24	70.830	70.990	70.110	70.450	20.246	3,351,600
2017-04-21	69.970	70.300	69.660	69.910	20.091	2,500,800
2017-04-20	69.580	70.210	69.130	70.120	20.151	2,055,000
2017-04-19	69.420	69.640	69.070	69.170	19.879	1,465,800
2017-04-18	68.810	69.240	68.430	69.100	19.858	3,125,100
2017-04-17	68.230	69.100	68.090	69.080	19.853	1,792,200
2017-04-13	68.580	68.690	67.920	68.110	19.574	2,350,200
2017-04-12	68.900	68.910	68.430	68.680	19.738	2,057,400
2017-04-11	69.070	69.330	68.510	69.000	19.830	2,105,100
2017-04-10	69.280	69.710	69.110	69.360	19.933	2,029,800
2017-04-07	68.770	69.580	68.740	69.220	19.893	2,466,900
2017-04-06	69.040	69.640	68.720	69.130	19.867	1,614,600

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-08-29	3:1

Dividends

Ex-date	Amount
2026-09-11	0.3100 USD
2026-06-12	0.3100 USD
2026-03-16	0.2700 USD
2025-12-05	0.2700 USD
2025-09-12	0.2700 USD
2025-06-13	0.2700 USD
2025-03-14	0.2400 USD
2024-12-06	0.2400 USD
2024-09-13	0.2400 USD
2024-06-14	0.2400 USD
2024-03-13	0.2200 USD
2023-12-07	0.2200 USD
2023-09-14	0.2200 USD
2023-06-15	0.2200 USD
2023-03-16	0.2000 USD
2022-12-01	0.2000 USD
2022-09-15	0.2000 USD
2022-06-09	0.6000 USD
2022-03-10	0.5400 USD
2021-12-02	0.5400 USD
2021-09-09	0.5400 USD
2021-06-10	0.5400 USD
2021-03-11	0.4900 USD
2020-12-03	0.4900 USD
2020-09-10	0.4900 USD
2020-06-11	0.4900 USD
2020-03-12	0.4700 USD
2019-12-12	0.4700 USD
2019-09-12	0.4700 USD
2019-06-13	0.4700 USD
2019-03-14	0.4400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.